Mercados españoles abiertos en 4 hrs 18 min

Borges Agricultural & Industrial Nuts, S.A. (BAIN.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,70000,0000 (0,00%)
Al cierre: 12:00PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20222,70002,70002,70002,70002,7000-
16 may 20222,70002,70002,70002,70002,7000-
13 may 20222,70002,70002,70002,70002,7000810
12 may 20222,70002,70002,70002,70002,7000212
11 may 20222,72002,72002,70002,72002,72003268
10 may 20222,52002,52002,52002,52002,52001005
09 may 20222,68002,68002,68002,68002,6800-
06 may 20222,68002,68002,68002,68002,68001000
05 may 20222,60002,60002,60002,60002,6000-
04 may 20222,60002,60002,60002,60002,6000-
03 may 20222,60002,60002,60002,60002,6000-
02 may 20222,62002,62002,62002,60002,600013
29 abr 20222,60002,60002,60002,60002,6000-
28 abr 20222,60002,60002,60002,60002,60005500
27 abr 20222,60002,60002,60002,60002,6000-
26 abr 20222,60002,60002,60002,60002,6000-
25 abr 20222,60002,60002,60002,60002,60001264
22 abr 20222,60002,60002,60002,60002,6000-
21 abr 20222,60002,60002,60002,60002,6000-
20 abr 20222,62002,62002,60002,60002,6000127
19 abr 20222,60002,60002,60002,60002,6000-
14 abr 20222,60002,60002,60002,60002,60002
13 abr 20222,68002,68002,60002,60002,6000108
12 abr 20222,62002,62002,62002,62002,620010
11 abr 20222,60002,60002,60002,60002,6000-
08 abr 20222,60002,60002,60002,60002,6000279
07 abr 20222,60002,60002,60002,60002,60005
06 abr 20222,58002,58002,58002,60002,60009
05 abr 20222,60002,60002,60002,60002,6000-
04 abr 20222,60002,60002,60002,60002,6000-
01 abr 20222,58002,58002,58002,60002,60005
31 mar 20222,60002,60002,60002,60002,600045
30 mar 20222,60002,60002,60002,60002,6000-
29 mar 20222,60002,60002,60002,60002,6000-
28 mar 20222,60002,60002,60002,60002,6000528
25 mar 20222,64002,64002,62002,62002,6200214
24 mar 20222,66002,66002,66002,66002,6600385
23 mar 20222,68002,68002,68002,68002,6800212
22 mar 20222,70002,70002,70002,70002,7000370
21 mar 20222,68002,70002,68002,70002,70002255
18 mar 20222,66002,66002,66002,66002,6600-
17 mar 20222,68002,68002,68002,66002,6600150
16 mar 20222,66002,66002,66002,66002,6600-
15 mar 20222,66002,66002,66002,66002,6600-
14 mar 20222,66002,66002,66002,66002,6600-
11 mar 20222,66002,66002,66002,66002,6600-
10 mar 20222,66002,66002,66002,66002,6600-
09 mar 20222,66002,66002,66002,66002,66002716
08 mar 20222,66002,66002,66002,66002,66007493
07 mar 20222,64002,64002,64002,66002,6600101
04 mar 20222,64002,68002,64002,66002,6600103
03 mar 20222,66002,66002,66002,66002,6600204
02 mar 20222,68002,68002,68002,68002,6800-
01 mar 20222,68002,68002,68002,68002,6800-
28 feb 20222,60002,68002,60002,68002,6800414
25 feb 20222,60002,60002,60002,58002,5800196
24 feb 20222,68002,68002,68002,58002,5800180
23 feb 20222,58002,60002,58002,60002,6000792
22 feb 20222,58002,58002,58002,56002,5600190
21 feb 20222,56002,58002,56002,56002,5600678
18 feb 20222,50002,54002,50002,54002,54005802
17 feb 20222,66002,66002,66002,64002,640076
16 feb 20222,66002,66002,66002,64002,6400102
15 feb 20222,66002,66002,66002,64002,6400132
14 feb 20222,66002,70002,66002,64002,6400134
11 feb 20222,66002,66002,66002,64002,6400186
10 feb 20222,64002,64002,64002,64002,6400-
09 feb 20222,64002,64002,64002,64002,6400-
08 feb 20222,64002,64002,64002,64002,6400-
07 feb 20222,64002,64002,64002,64002,6400-
04 feb 20222,64002,64002,64002,64002,6400-
03 feb 20222,72002,72002,64002,64002,6400810
02 feb 20222,72002,72002,72002,72002,72001129
01 feb 20222,74002,74002,74002,74002,7400396
31 ene 20222,76002,76002,76002,76002,7600-
28 ene 20222,76002,76002,76002,76002,7600362
27 ene 20222,76002,76002,76002,76002,7600390
26 ene 20222,78002,78002,78002,78002,7800200
25 ene 20222,72002,72002,72002,70002,700070
24 ene 20222,70002,70002,70002,70002,70001784
21 ene 20222,72002,72002,72002,74002,7400189
20 ene 20222,72002,72002,72002,74002,7400188
19 ene 20222,74002,74002,74002,74002,7400374
18 ene 20222,78002,78002,76002,76002,7600545
17 ene 20222,78002,78002,78002,78002,78002006
14 ene 20222,64002,64002,62002,62002,62005806
13 ene 20222,74002,74002,74002,74002,7400-
12 ene 20222,72002,72002,72002,74002,7400165
11 ene 20222,74002,74002,74002,74002,7400-
10 ene 20222,76002,76002,76002,74002,7400336
07 ene 20222,78002,78002,78002,78002,7800230
06 ene 20222,64002,66002,64002,66002,6600360
05 ene 20222,62002,62002,62002,62002,6200281
04 ene 20222,62002,62002,62002,60002,6000181
03 ene 20222,60002,60002,60002,60002,6000-
30 dic 20212,60002,60002,60002,60002,60001050
29 dic 20212,76002,76002,76002,72002,7200178
28 dic 20212,74002,74002,74002,72002,7200143
27 dic 20212,72002,72002,72002,72002,7200500
23 dic 20212,68002,68002,68002,70002,7000100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...